GMO Emerging Country Debt Fund (GMOQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.94
-0.07 (-0.33%)
Jul 11, 2025, 4:00 PM EDT
GMOQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.14% |
| Jul 16, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.19% |
| Jul 15, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.14% |
| Jul 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.19% |
| Jul 11, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.33% |
| Jul 10, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.14% |
| Jul 9, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.24% |
| Jul 8, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.24% |
| Jul 7, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.24% |
| Jul 3, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.33% |
| Jul 2, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Jul 1, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.95% |
| Jun 30, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.52% |
| Jun 27, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% |
| Jun 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.29% |
| Jun 25, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.19% |
| Jun 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.63% |
| Jun 23, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.24% |
| Jun 20, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.14% |
| Jun 18, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.10% |
| Jun 17, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Jun 16, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.14% |
| Jun 13, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.34% |
| Jun 12, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.05% |
| Jun 11, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.44% |
| Jun 10, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.29% |
| Jun 9, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.05% |
| Jun 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.10% |
| Jun 5, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.15% |
| Jun 4, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.58% |
| Jun 3, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.49% |
| Jun 2, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.15% |
| May 30, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| May 29, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.15% |
| May 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.24% |
| May 27, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.34% |
| May 23, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| May 22, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.44% |
| May 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.29% |
| May 20, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.34% |
| May 19, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| May 16, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.34% |
| May 15, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.05% |
| May 14, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.15% |
| May 13, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.34% |
| May 12, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.94% |
| May 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.10% |
| May 8, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% |
| May 7, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.75% |
| May 6, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.15% |